Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Community Bankers (NQ: ESXB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 4.847 4.986 4.847 4.986 54,697 +0.14(+2.86%)
Nov 27, 2015 4.847 4.847 4.847 4.847 179 -0.08(-1.69%)
Nov 25, 2015 4.912 4.930 4.930 4.930 4,440 +0.02(+0.38%)
Nov 24, 2015 4.921 4.921 4.912 4.912 2,025 -0.02(-0.37%)
Nov 23, 2015 4.939 4.949 4.930 4.930 4,570 -0.01(-0.19%)
Nov 20, 2015 4.956 4.976 4.939 4.939 34,917 -0.02(-0.37%)
Nov 19, 2015 4.930 4.958 4.930 4.958 6,388 +0.04(+0.75%)
Nov 18, 2015 4.949 4.954 4.921 4.921 5,037 -0.03(-0.56%)
Nov 17, 2015 4.930 4.949 4.912 4.949 4,348 +0.02(+0.37%)
Nov 16, 2015 4.930 4.930 4.930 4.930 137 -0.03(-0.56%)
Nov 13, 2015 4.930 4.958 4.893 4.958 20,387 +0.03(+0.56%)
Nov 12, 2015 4.930 4.937 4.930 4.930 5,007 +0.00(+0.00%)
Nov 11, 2015 4.912 4.949 4.912 4.930 14,999 +0.03(+0.57%)
Nov 10, 2015 4.918 4.918 4.893 4.902 1,462 +0.04(+0.76%)
Nov 09, 2015 4.856 4.865 4.856 4.865 379 +0.00(+0.00%)
Nov 06, 2015 4.838 4.893 4.838 4.865 11,697 +0.01(+0.19%)
Nov 05, 2015 4.856 4.884 4.829 4.856 33,248 +0.00(+0.00%)
Nov 04, 2015 4.856 4.893 4.856 4.856 23,258 +0.00(+0.00%)
Nov 03, 2015 4.856 4.875 4.829 4.856 11,921 +0.00(+0.00%)
Nov 02, 2015 4.856 4.875 4.801 4.856 52,304 +0.00(+0.00%)
Oct 30, 2015 4.856 4.865 4.847 4.856 24,076 +0.00(+0.00%)
Oct 29, 2015 4.856 4.865 4.819 4.856 26,701 -0.02(-0.38%)
Oct 28, 2015 4.829 4.884 4.829 4.875 5,006 +0.10(+2.13%)
Oct 27, 2015 4.829 4.829 4.773 4.773 3,272 -0.02(-0.39%)
Oct 26, 2015 4.819 4.847 4.773 4.792 18,073 -0.06(-1.33%)
Oct 23, 2015 4.801 5.077 4.801 4.856 13,063 +0.08(+1.74%)
Oct 22, 2015 4.782 4.782 4.736 4.773 19,162 +0.00(+0.00%)
Oct 21, 2015 4.782 4.782 4.755 4.773 12,314 -0.01(-0.19%)
Oct 20, 2015 4.745 4.782 4.745 4.782 12,248 +0.03(+0.58%)
Oct 19, 2015 4.635 4.755 4.616 4.755 52,679 +0.12(+2.59%)
Oct 16, 2015 4.745 4.745 4.635 4.635 2,332 -0.09(-1.95%)
Oct 15, 2015 4.736 4.755 4.625 4.727 4,491 +0.18(+3.87%)
Oct 14, 2015 4.581 4.581 4.551 4.551 2,216 +0.01(+0.19%)
Oct 13, 2015 4.542 4.542 4.542 4.542 164 -0.14(-2.96%)
Oct 12, 2015 4.649 4.681 4.625 4.681 3,281 +0.05(+1.00%)
Oct 09, 2015 4.635 4.635 4.616 4.635 6,606 +0.00(+0.00%)
Oct 08, 2015 4.616 4.745 4.616 4.635 1,898 +0.02(+0.40%)
Oct 07, 2015 4.672 4.672 4.579 4.616 3,985 -0.04(-0.79%)
Oct 06, 2015 4.616 4.653 4.542 4.653 33,076 +0.03(+0.60%)
Oct 05, 2015 4.616 4.681 4.524 4.625 63,778 +0.08(+1.83%)
Oct 02, 2015 4.570 4.598 4.524 4.542 2,040 +0.04(+0.82%)
Oct 01, 2015 4.672 4.672 4.505 4.505 23,120 -0.12(-2.59%)
Sep 30, 2015 4.625 4.653 4.598 4.625 7,332 +0.04(+0.80%)
Sep 29, 2015 4.607 4.607 4.589 4.589 478 +0.01(+0.20%)
Sep 28, 2015 4.404 4.589 4.404 4.579 5,633 -0.07(-1.59%)
Sep 25, 2015 4.561 4.653 4.561 4.653 793 +0.00(+0.00%)
Sep 24, 2015 4.690 4.718 4.653 4.653 5,499 -0.05(-0.98%)
Sep 23, 2015 4.699 4.699 4.579 4.699 1,581 +0.03(+0.69%)
Sep 22, 2015 4.653 4.709 4.515 4.667 5,124 -0.07(-1.46%)
Sep 21, 2015 4.755 4.755 4.672 4.736 1,065 -0.01(-0.19%)
Sep 18, 2015 4.672 4.745 4.644 4.745 22,319 +0.07(+1.58%)
Sep 17, 2015 4.672 4.755 4.672 4.672 3,166 +0.01(+0.20%)
Sep 16, 2015 4.653 4.672 4.653 4.662 433 +0.04(+0.80%)
Sep 15, 2015 4.718 4.718 4.487 4.625 5,980 -0.05(-0.99%)
Sep 14, 2015 4.672 4.672 4.672 4.672 2,826 +0.01(+0.20%)
Sep 11, 2015 4.672 4.696 4.552 4.662 1,340 -0.04(-0.79%)
Sep 10, 2015 4.672 4.699 4.616 4.699 3,044 +0.04(+0.79%)
Sep 09, 2015 4.672 4.672 4.662 4.662 589 +0.02(+0.40%)
Sep 08, 2015 4.625 4.699 4.589 4.644 36,952 -0.04(-0.79%)
Sep 04, 2015 4.635 4.681 4.681 4.681 974 -0.02(-0.39%)
Sep 03, 2015 4.699 4.755 4.662 4.699 7,370 +0.03(+0.59%)
Sep 02, 2015 4.699 4.699 4.667 4.672 2,942 +0.01(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.